시장 데이터를 불러오는 중
전체 종목
Enigmatig Limited Class A Ordinary Shares 과거 주가
Enigmatig Limited Class A Ordinary Shares · EGG · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enigmatig Limited Class A Ordinary Shares · EGG · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,686 | ₩5,834 | ₩5,405 | ₩5,405 | -4.95% | 9.7만 |
| 2026.10.08 | ₩6,048 | ₩6,288 | ₩6,035 | ₩6,035 | -0.22% | 8천 |
| 2026.10.07 | ₩6,182 | ₩6,531 | ₩6,182 | ₩6,290 | +1.74% | 5천 |
| 2026.10.06 | ₩6,243 | ₩6,571 | ₩6,196 | ₩6,364 | +1.93% | 1.2만 |
| 2026.10.05 | ₩6,920 | ₩6,920 | ₩6,323 | ₩6,813 | -1.55% | 1.7만 |
| 2026.10.02 | ₩7,093 | ₩7,376 | ₩6,384 | ₩7,202 | +1.53% | 3.6만 |
| 2026.10.01 | ₩6,773 | ₩7,349 | ₩6,571 | ₩7,188 | +6.14% | 5.1만 |
| 2026.09.30 | ₩5,726 | ₩7,148 | ₩5,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,799 |
| +18.74% |
| 10.1만 |
| 2026.09.29 | ₩5,364 | ₩6,706 | ₩4,439 | ₩6,706 | +25.00% | 227만 |
|---|
| 2026.09.28 | ₩4,023 | ₩8,355 | ₩4,014 | ₩5,700 | +41.67% | 479.4만 |
|---|
| 2026.09.25 | ₩3,626 | ₩3,755 | ₩3,594 | ₩3,755 | +3.55% | 2.1천 |
|---|
| 2026.09.24 | ₩3,688 | ₩3,916 | ₩3,557 | ₩3,581 | -2.91% | 1.4만 |
|---|
| 2026.09.23 | ₩3,648 | ₩3,648 | ₩3,634 | ₩3,634 | -0.37% | 800 |
|---|
| 2026.09.22 | ₩3,755 | ₩3,822 | ₩3,648 | ₩3,822 | +1.79% | 1.7천 |
|---|
| 2026.09.21 | ₩3,680 | ₩3,956 | ₩3,495 | ₩3,822 | +3.86% | 2.7만 |
|---|
| 2026.09.18 | ₩3,554 | ₩3,633 | ₩3,420 | ₩3,460 | -2.64% | 5.6천 |
|---|
| 2026.09.17 | ₩3,528 | ₩3,661 | ₩3,528 | ₩3,567 | +1.10% | 2.7천 |
|---|
| 2026.09.16 | ₩3,554 | ₩3,575 | ₩3,541 | ₩3,541 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩3,589 | ₩3,661 | ₩3,534 | ₩3,661 | +2.02% | 4.9천 |
|---|
| 2026.09.14 | ₩3,755 | ₩3,943 | ₩3,675 | ₩3,675 | -2.14% | 6천 |
|---|
| 2026.09.11 | ₩3,634 | ₩3,943 | ₩3,541 | ₩3,836 | +5.54% | 6.2천 |
|---|
| 2026.09.10 | ₩3,681 | ₩3,688 | ₩3,554 | ₩3,688 | +0.18% | 3.3천 |
|---|
| 2026.09.09 | ₩3,728 | ₩3,742 | ₩3,527 | ₩3,715 | -0.36% | 2.4천 |
|---|
| 2026.09.08 | ₩3,541 | ₩3,782 | ₩3,527 | ₩3,742 | +5.68% | 1.7천 |
|---|
| 2026.09.04 | ₩3,594 | ₩3,809 | ₩3,594 | ₩3,668 | +2.05% | 1.2만 |
|---|
| 2026.09.03 | ₩3,936 | ₩4,224 | ₩3,704 | ₩3,782 | -3.92% | 2.8천 |
|---|
| 2026.09.02 | ₩3,825 | ₩3,862 | ₩3,701 | ₩3,701 | -3.23% | 2.8만 |
|---|
| 2026.09.01 | ₩3,641 | ₩3,869 | ₩3,634 | ₩3,869 | +6.26% | 1.1만 |
|---|
| 2026.08.31 | ₩3,836 | ₩3,996 | ₩3,634 | ₩3,768 | -1.75% | 8.6천 |
|---|
| 2026.08.28 | ₩3,889 | ₩4,157 | ₩3,795 | ₩3,809 | -2.07% | 1.9만 |
|---|
| 2026.08.27 | ₩4,090 | ₩4,090 | ₩3,795 | ₩3,795 | -7.21% | 3.6천 |
|---|
| 2026.08.26 | ₩4,131 | ₩4,452 | ₩3,862 | ₩4,077 | -1.30% | 1.5만 |
|---|
| 2026.08.25 | ₩4,372 | ₩4,372 | ₩4,104 | ₩4,131 | -5.52% | 7.7천 |
|---|
| 2026.08.24 | ₩3,487 | ₩4,399 | ₩3,487 | ₩4,399 | +26.15% | 2.6만 |
|---|
| 2026.08.21 | ₩4,117 | ₩4,211 | ₩3,903 | ₩4,090 | -0.65% | 1.2만 |
|---|
| 2026.08.20 | ₩4,171 | ₩4,234 | ₩3,809 | ₩4,037 | -3.22% | 1.5만 |
|---|
| 2026.08.19 | ₩4,131 | ₩4,184 | ₩3,807 | ₩4,144 | +0.32% | 7.5천 |
|---|
| 2026.08.18 | ₩4,090 | ₩4,292 | ₩3,983 | ₩3,983 | -2.62% | 1.5만 |
|---|
| 2026.08.17 | ₩4,392 | ₩4,533 | ₩3,514 | ₩3,970 | -9.62% | 2.4만 |
|---|
| 2026.08.14 | ₩4,144 | ₩4,533 | ₩4,090 | ₩4,359 | +5.18% | 2.1만 |
|---|
| 2026.08.13 | ₩4,372 | ₩4,372 | ₩3,755 | ₩4,157 | -4.91% | 6.2만 |
|---|
| 2026.08.12 | ₩4,452 | ₩4,533 | ₩4,305 | ₩4,305 | -3.31% | 1.2만 |
|---|
| 2026.08.11 | ₩4,761 | ₩4,971 | ₩4,493 | ₩4,506 | -5.35% | 2.6만 |
|---|
| 2026.08.10 | ₩4,506 | ₩5,096 | ₩4,506 | ₩4,761 | +5.65% | 2.1만 |
|---|
| 2026.08.07 | ₩4,640 | ₩4,882 | ₩4,493 | ₩4,788 | +3.18% | 4.8만 |
|---|
| 2026.08.06 | ₩4,573 | ₩4,935 | ₩4,493 | ₩4,627 | +1.17% | 3.6만 |
|---|
| 2026.08.05 | ₩5,043 | ₩5,181 | ₩4,573 | ₩4,600 | -8.78% | 7.1만 |
|---|
| 2026.08.04 | ₩4,721 | ₩5,177 | ₩4,721 | ₩4,989 | +5.68% | 5.9만 |
|---|
| 2026.08.03 | ₩4,949 | ₩5,056 | ₩4,640 | ₩4,721 | -4.61% | 9.7만 |
|---|
| 2026.07.31 | ₩4,841 | ₩5,230 | ₩4,520 | ₩4,895 | +1.11% | 14만 |
|---|
| 2026.07.30 | ₩4,318 | ₩5,512 | ₩4,292 | ₩4,828 | +11.80% | 50.7만 |
|---|
| 2026.07.29 | ₩6,035 | ₩6,223 | ₩4,466 | ₩5,257 | -12.89% | 430.8만 |
|---|
| 2026.07.28 | ₩2,736 | ₩9,736 | ₩2,736 | ₩5,110 | +86.76% | 2111.6만 |
|---|
| 2026.07.27 | ₩6,974 | ₩7,490 | ₩2,749 | ₩2,749 | -60.58% | 53.5만 |
|---|
| 2026.07.24 | ₩8,784 | ₩9,160 | ₩6,652 | ₩6,840 | -22.14% | 17.6만 |
|---|
| 2026.07.23 | ₩9,334 | ₩12,184 | ₩8,248 | ₩8,583 | -8.05% | 16.2만 |
|---|
| 2026.07.22 | ₩9,428 | ₩9,589 | ₩9,119 | ₩9,508 | +0.85% | 1.5만 |
|---|
| 2026.07.21 | ₩9,964 | ₩10,300 | ₩9,254 | ₩9,602 | -3.63% | 12.2만 |
|---|
| 2026.07.20 | ₩9,683 | ₩10,045 | ₩9,435 | ₩10,045 | +3.74% | 1.6만 |
|---|
| 2026.07.17 | ₩9,656 | ₩10,326 | ₩9,522 | ₩10,045 | +4.03% | 8.1만 |
|---|
| 2026.07.16 | ₩9,736 | ₩9,877 | ₩9,388 | ₩9,656 | -0.83% | 1.9만 |
|---|
| 2026.07.15 | ₩9,669 | ₩9,763 | ₩9,669 | ₩9,683 | +0.14% | 6.1천 |
|---|
| 2026.07.14 | ₩9,857 | ₩10,018 | ₩9,522 | ₩9,669 | -1.90% | 4.2만 |
|---|
| 2026.07.13 | ₩9,656 | ₩9,790 | ₩9,388 | ₩9,656 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩9,683 | ₩10,058 | ₩9,388 | ₩9,991 | +3.19% | 1.7만 |
|---|
| 2026.07.09 | ₩9,884 | ₩10,152 | ₩9,187 | ₩9,455 | -4.34% | 1.8만 |
|---|
| 2026.07.08 | ₩9,790 | ₩9,817 | ₩9,656 | ₩9,669 | -1.23% | 8.4천 |
|---|
| 2026.07.07 | ₩9,307 | ₩10,058 | ₩9,307 | ₩9,535 | +2.45% | 3.6만 |
|---|
| 2026.07.06 | ₩9,643 | ₩9,643 | ₩8,932 | ₩9,334 | -3.20% | 2.7만 |
|---|
| 2026.07.02 | ₩9,388 | ₩9,468 | ₩8,918 | ₩8,918 | -5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩9,790 | ₩9,790 | ₩9,066 | ₩9,066 | -7.40% | 10만 |
|---|
| 2026.06.30 | ₩9,321 | ₩9,696 | ₩9,146 | ₩9,388 | +0.72% | 4.5만 |
|---|
| 2026.06.29 | ₩10,581 | ₩10,581 | ₩9,374 | ₩9,448 | -10.71% | 5.6만 |
|---|
| 2026.06.26 | ₩9,656 | ₩10,487 | ₩9,562 | ₩10,487 | +8.61% | 1.4만 |
|---|
| 2026.06.25 | ₩9,629 | ₩10,179 | ₩8,985 | ₩9,924 | +3.06% | 7.4만 |
|---|
| 2026.06.24 | ₩9,522 | ₩10,192 | ₩9,455 | ₩10,192 | +7.04% | 3.9만 |
|---|
| 2026.06.23 | ₩10,233 | ₩10,233 | ₩9,119 | ₩9,119 | -10.88% | 4.3만 |
|---|
| 2026.06.22 | ₩9,716 | ₩10,326 | ₩9,676 | ₩9,911 | +2.00% | 3.7만 |
|---|
| 2026.06.18 | ₩9,555 | ₩11,010 | ₩9,415 | ₩10,018 | +4.84% | 3.7만 |
|---|
| 2026.06.17 | ₩9,039 | ₩10,125 | ₩9,039 | ₩9,683 | +7.12% | 3.2만 |
|---|
| 2026.06.16 | ₩9,495 | ₩9,683 | ₩8,221 | ₩8,885 | -6.43% | 4.3만 |
|---|
| 2026.06.15 | ₩8,851 | ₩9,388 | ₩8,221 | ₩9,012 | +1.82% | 1.8만 |
|---|
| 2026.06.12 | ₩8,717 | ₩10,058 | ₩8,717 | ₩8,731 | +0.15% | 4.9만 |
|---|
| 2026.06.11 | ₩8,677 | ₩10,145 | ₩8,248 | ₩9,280 | +6.96% | 4.6만 |
|---|
| 2026.06.10 | ₩9,482 | ₩9,589 | ₩8,932 | ₩9,119 | -3.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,436 | ₩8,932 | ₩7,644 | ₩8,824 | +4.61% | 3.2만 |
|---|
| 2026.06.08 | ₩8,261 | ₩9,508 | ₩6,773 | ₩8,744 | +5.84% | 12.4만 |
|---|
| 2026.06.05 | ₩13,679 | ₩14,538 | ₩6,357 | ₩7,510 | -45.10% | 76.1만 |
|---|
| 2026.06.04 | ₩12,070 | ₩17,528 | ₩6,706 | ₩14,551 | +20.56% | 53.5만 |
|---|
| 2026.06.03 | ₩13,411 | ₩14,363 | ₩11,775 | ₩12,740 | -5.00% | 8만 |
|---|
| 2026.06.02 | ₩13,854 | ₩14,752 | ₩10,729 | ₩14,095 | +1.74% | 14.5만 |
|---|
| 2026.06.01 | ₩10,179 | ₩14,591 | ₩10,179 | ₩14,014 | +37.68% | 8.8만 |
|---|
| 2026.05.29 | ₩12,204 | ₩12,204 | ₩10,186 | ₩10,186 | -16.54% | 1.4만 |
|---|
| 2026.05.28 | ₩13,035 | ₩13,035 | ₩11,896 | ₩11,896 | -8.74% | 1.5만 |
|---|
| 2026.05.27 | ₩13,089 | ₩13,411 | ₩11,802 | ₩12,915 | -1.33% | 1.7만 |
|---|
| 2026.05.26 | ₩14,752 | ₩16,053 | ₩12,673 | ₩13,639 | -7.55% | 1.9만 |
|---|
| 2026.05.22 | ₩12,588 | ₩14,564 | ₩12,588 | ₩14,055 | +11.66% | 1만 |
|---|
| 2026.05.21 | ₩12,177 | ₩13,304 | ₩12,070 | ₩12,580 | +3.30% | 8.2천 |
|---|
| 2026.05.20 | ₩12,392 | ₩13,357 | ₩11,547 | ₩12,070 | -2.60% | 3.1만 |
|---|
| 2026.05.19 | ₩10,474 | ₩13,398 | ₩10,474 | ₩12,419 | +18.57% | 3만 |
|---|
| 2026.05.18 | ₩9,321 | ₩10,514 | ₩9,321 | ₩10,474 | +12.37% | 2.2만 |
|---|
| 2026.05.15 | ₩9,629 | ₩10,058 | ₩9,508 | ₩10,045 | +4.32% | 2.2만 |
|---|
| 2026.05.14 | ₩8,717 | ₩10,045 | ₩8,462 | ₩9,468 | +8.62% | 2.3만 |
|---|
| 2026.05.13 | ₩9,119 | ₩9,119 | ₩8,690 | ₩8,690 | -4.71% | 1.5만 |
|---|
| 2026.05.12 | ₩9,133 | ₩9,388 | ₩8,851 | ₩8,985 | -1.62% | 2.1만 |
|---|
| 2026.05.11 | ₩9,347 | ₩9,522 | ₩8,932 | ₩9,119 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩9,187 | ₩10,045 | ₩8,979 | ₩10,045 | +9.34% | 4만 |
|---|
| 2026.05.07 | ₩9,133 | ₩9,656 | ₩8,784 | ₩9,347 | +2.35% | 2.1만 |
|---|
| 2026.05.06 | ₩9,187 | ₩9,522 | ₩8,784 | ₩8,784 | -4.38% | 4.1만 |
|---|
| 2026.05.05 | ₩9,817 | ₩9,857 | ₩9,066 | ₩9,079 | -7.51% | 3.6만 |
|---|
| 2026.05.04 | ₩9,643 | ₩9,857 | ₩9,388 | ₩9,763 | +1.25% | 3만 |
|---|
| 2026.05.01 | ₩9,522 | ₩9,750 | ₩9,361 | ₩9,401 | -1.27% | 25.1만 |
|---|
| 2026.04.30 | ₩9,495 | ₩9,736 | ₩9,415 | ₩9,602 | +1.13% | 13.1만 |
|---|
| 2026.04.29 | ₩9,133 | ₩10,045 | ₩8,221 | ₩9,924 | +8.66% | 15.4만 |
|---|
| 2026.04.28 | ₩9,522 | ₩9,522 | ₩8,999 | ₩9,508 | -0.14% | 4.8만 |
|---|
| 2026.04.27 | ₩8,637 | ₩9,656 | ₩8,583 | ₩9,643 | +11.65% | 36.5만 |
|---|
| 2026.04.24 | ₩8,436 | ₩8,717 | ₩8,409 | ₩8,462 | +0.32% | 4.4만 |
|---|
| 2026.04.23 | ₩8,717 | ₩9,039 | ₩8,382 | ₩8,382 | -3.85% | 15.8만 |
|---|
| 2026.04.22 | ₩9,522 | ₩9,522 | ₩8,918 | ₩8,918 | -6.34% | 24.6만 |
|---|
| 2026.04.21 | ₩9,254 | ₩9,723 | ₩9,254 | ₩9,656 | +4.35% | 7.6만 |
|---|
| 2026.04.20 | ₩9,656 | ₩9,669 | ₩9,347 | ₩9,347 | -3.19% | 5.9만 |
|---|
| 2026.04.17 | ₩8,784 | ₩9,683 | ₩8,784 | ₩9,026 | +2.75% | 9.6만 |
|---|
| 2026.04.16 | ₩9,039 | ₩9,475 | ₩8,583 | ₩9,388 | +3.86% | 12만 |
|---|
| 2026.04.15 | ₩8,918 | ₩9,710 | ₩8,744 | ₩9,280 | +4.06% | 8.7만 |
|---|
| 2026.04.14 | ₩9,200 | ₩9,388 | ₩9,052 | ₩9,254 | +0.58% | 4만 |
|---|
| 2026.04.13 | ₩8,959 | ₩10,058 | ₩8,885 | ₩9,515 | +6.21% | 5.3천 |
|---|
| 2026.04.10 | ₩8,959 | ₩8,959 | ₩8,959 | ₩8,959 | 0.00% | 7.3천 |
|---|
| 2026.04.09 | ₩9,274 | ₩10,005 | ₩8,650 | ₩8,664 | -6.58% | 1.2만 |
|---|
| 2026.04.08 | ₩8,583 | ₩8,865 | ₩8,516 | ₩8,664 | +0.94% | 2.6천 |
|---|
| 2026.04.07 | ₩8,288 | ₩8,959 | ₩8,288 | ₩8,583 | +3.56% | 4.2천 |
|---|
| 2026.04.06 | ₩8,181 | ₩8,851 | ₩7,966 | ₩8,281 | +1.23% | 1.2만 |
|---|
| 2026.04.02 | ₩8,033 | ₩8,127 | ₩8,033 | ₩8,127 | +1.17% | 1.6천 |
|---|
| 2026.04.01 | ₩7,859 | ₩8,060 | ₩7,859 | ₩8,060 | +2.56% | 500 |
|---|
| 2026.03.31 | ₩8,047 | ₩8,181 | ₩7,564 | ₩7,845 | -2.50% | 3.6만 |
|---|
| 2026.03.30 | ₩9,656 | ₩9,723 | ₩7,041 | ₩7,926 | -17.92% | 8.2만 |
|---|
| 2026.03.27 | ₩7,711 | ₩10,125 | ₩7,616 | ₩9,736 | +26.26% | 7.3만 |
|---|
| 2026.03.26 | ₩7,302 | ₩8,208 | ₩7,135 | ₩7,376 | +1.01% | 6.3만 |
|---|
| 2026.03.25 | ₩7,644 | ₩7,644 | ₩7,644 | ₩7,644 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩7,510 | ₩7,644 | ₩7,176 | ₩7,644 | +1.79% | 1.7만 |
|---|
| 2026.03.23 | ₩7,658 | ₩7,738 | ₩6,974 | ₩6,974 | -8.93% | 1.9만 |
|---|
| 2026.03.20 | ₩6,907 | ₩7,953 | ₩6,907 | ₩7,845 | +13.59% | 7.5천 |
|---|
| 2026.03.19 | ₩6,974 | ₩7,014 | ₩6,974 | ₩7,014 | +0.58% | 700 |
|---|
| 2026.03.18 | ₩6,880 | ₩7,510 | ₩6,880 | ₩7,510 | +9.16% | 7.5천 |
|---|
| 2026.03.17 | ₩8,060 | ₩8,060 | ₩7,765 | ₩7,765 | -3.66% | 1.1만 |
|---|
| 2026.03.16 | ₩8,060 | ₩8,281 | ₩7,926 | ₩7,926 | -1.66% | 5.3천 |
|---|
| 2026.03.13 | ₩7,175 | ₩8,395 | ₩7,175 | ₩8,047 | +12.15% | 1.5만 |
|---|
| 2026.03.12 | ₩7,845 | ₩7,845 | ₩7,121 | ₩7,175 | -8.55% | 1.5만 |
|---|
| 2026.03.11 | ₩6,947 | ₩7,242 | ₩6,947 | ₩7,242 | +4.25% | 1.7만 |
|---|
| 2026.03.10 | ₩6,719 | ₩6,719 | ₩6,719 | ₩6,719 | 0.00% | 7.4천 |
|---|
| 2026.03.09 | ₩7,161 | ₩7,202 | ₩7,161 | ₩7,188 | +0.37% | 5천 |
|---|
| 2026.03.06 | ₩6,504 | ₩6,504 | ₩6,504 | ₩6,504 | 0.00% | 5.1천 |
|---|
| 2026.03.05 | ₩6,732 | ₩6,732 | ₩6,732 | ₩6,732 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,679 | ₩6,947 | ₩6,679 | ₩6,732 | +0.80% | 1.1만 |
|---|
| 2026.03.03 | ₩6,987 | ₩6,987 | ₩6,679 | ₩6,679 | -4.41% | 1.5만 |
|---|
| 2026.03.02 | ₩7,389 | ₩7,389 | ₩6,169 | ₩6,773 | -8.35% | 8.2천 |
|---|
| 2026.02.27 | ₩6,813 | ₩7,457 | ₩6,337 | ₩6,357 | -6.69% | 1.2만 |
|---|
| 2026.02.26 | ₩6,974 | ₩7,537 | ₩6,947 | ₩6,974 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,255 | ₩7,966 | ₩6,933 | ₩7,577 | +4.44% | 2.1만 |
|---|
| 2026.02.24 | ₩6,960 | ₩7,389 | ₩6,853 | ₩6,853 | -1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩7,524 | ₩7,524 | ₩6,773 | ₩7,027 | -6.60% | 1.1만 |
|---|
| 2026.02.20 | ₩7,667 | ₩7,667 | ₩7,667 | ₩7,667 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩7,667 | ₩7,667 | ₩7,667 | ₩7,667 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩7,269 | ₩7,403 | ₩7,269 | ₩7,403 | +1.85% | 1.4천 |
|---|
| 2026.02.17 | ₩6,840 | ₩8,006 | ₩6,813 | ₩7,416 | +8.43% | 2.6만 |
|---|
| 2026.02.13 | ₩7,430 | ₩7,510 | ₩6,317 | ₩6,317 | -14.98% | 1.2만 |
|---|
| 2026.02.12 | ₩7,604 | ₩7,778 | ₩7,349 | ₩7,349 | -3.35% | 1.9천 |
|---|
| 2026.02.11 | ₩7,101 | ₩7,939 | ₩6,853 | ₩7,336 | +3.30% | 9.8천 |
|---|
| 2026.02.10 | ₩7,376 | ₩7,376 | ₩7,322 | ₩7,322 | -0.73% | 1천 |
|---|
| 2026.02.09 | ₩7,148 | ₩7,403 | ₩7,148 | ₩7,403 | +3.56% | 2.9천 |
|---|
| 2026.02.06 | ₩7,510 | ₩7,752 | ₩6,913 | ₩7,121 | -5.18% | 2.5만 |
|---|
| 2026.02.05 | ₩7,175 | ₩7,591 | ₩7,074 | ₩7,564 | +5.42% | 9천 |
|---|
| 2026.02.04 | ₩8,128 | ₩8,151 | ₩6,706 | ₩7,457 | -8.27% | 6.6만 |
|---|
| 2026.02.03 | ₩8,208 | ₩8,360 | ₩8,073 | ₩8,221 | +0.16% | 2.2천 |
|---|
| 2026.02.02 | ₩8,368 | ₩8,583 | ₩8,100 | ₩8,201 | -2.00% | 1.1만 |
|---|
| 2026.01.30 | ₩8,395 | ₩8,395 | ₩7,980 | ₩8,368 | -0.32% | 2.1천 |
|---|
| 2026.01.29 | ₩8,047 | ₩8,301 | ₩8,047 | ₩8,127 | +1.00% | 7.2천 |
|---|
| 2026.01.28 | ₩8,181 | ₩8,181 | ₩7,912 | ₩8,114 | -0.82% | 3.5천 |
|---|
| 2026.01.27 | ₩7,376 | ₩8,469 | ₩7,376 | ₩8,241 | +11.73% | 1.1만 |
|---|
| 2026.01.26 | ₩8,449 | ₩8,449 | ₩8,033 | ₩8,047 | -4.76% | 3.4천 |
|---|
| 2026.01.23 | ₩8,315 | ₩8,637 | ₩7,993 | ₩7,993 | -3.87% | 2.2천 |
|---|
| 2026.01.22 | ₩7,644 | ₩8,684 | ₩7,644 | ₩8,154 | +6.67% | 1.7만 |
|---|
| 2026.01.21 | ₩7,729 | ₩8,422 | ₩7,729 | ₩7,899 | +2.20% | 1.4만 |
|---|
| 2026.01.20 | ₩8,181 | ₩8,409 | ₩7,778 | ₩7,912 | -3.28% | 7.2천 |
|---|
| 2026.01.16 | ₩8,154 | ₩8,315 | ₩7,081 | ₩7,886 | -3.29% | 4.8만 |
|---|
| 2026.01.15 | ₩7,376 | ₩9,321 | ₩7,255 | ₩7,980 | +8.18% | 6.8만 |
|---|
| 2026.01.14 | ₩7,081 | ₩7,457 | ₩6,089 | ₩7,416 | +4.73% | 9.3천 |
|---|
| 2026.01.13 | ₩6,625 | ₩7,108 | ₩6,571 | ₩7,001 | +5.67% | 3천 |
|---|
| 2026.01.12 | ₩6,815 | ₩7,537 | ₩6,303 | ₩7,175 | +5.27% | 3.3만 |
|---|
| 2026.01.09 | ₩6,719 | ₩7,470 | ₩6,719 | ₩7,175 | +6.79% | 7.3천 |
|---|
| 2026.01.08 | ₩7,108 | ₩7,510 | ₩7,108 | ₩7,255 | +2.08% | 5.7천 |
|---|
| 2026.01.07 | ₩7,443 | ₩7,497 | ₩6,706 | ₩7,175 | -3.60% | 7.7천 |
|---|
| 2026.01.06 | ₩6,504 | ₩7,510 | ₩6,504 | ₩7,376 | +13.40% | 5.7천 |
|---|
| 2026.01.05 | ₩6,384 | ₩7,597 | ₩6,263 | ₩6,679 | +4.62% | 1.7만 |
|---|
| 2026.01.02 | ₩7,845 | ₩7,899 | ₩6,758 | ₩7,309 | -6.84% | 2.1만 |
|---|
| 2025.12.31 | ₩6,571 | ₩7,376 | ₩6,191 | ₩7,041 | +7.14% | 3.7만 |
|---|
| 2025.12.30 | ₩5,847 | ₩7,282 | ₩5,767 | ₩6,276 | +7.34% | 2.5만 |
|---|
| 2025.12.29 | ₩6,410 | ₩6,410 | ₩5,633 | ₩5,633 | -12.13% | 6.3천 |
|---|
| 2025.12.26 | ₩6,759 | ₩6,759 | ₩6,102 | ₩6,598 | -2.38% | 1.1천 |
|---|
| 2025.12.24 | ₩6,035 | ₩6,558 | ₩5,901 | ₩6,397 | +6.00% | 8천 |
|---|
| 2025.12.23 | ₩6,437 | ₩6,558 | ₩5,767 | ₩5,901 | -8.33% | 7.2천 |
|---|
| 2025.12.22 | ₩5,338 | ₩6,907 | ₩5,338 | ₩6,169 | +15.58% | 5.5만 |
|---|
| 2025.12.19 | ₩5,177 | ₩6,370 | ₩5,177 | ₩5,767 | +11.40% | 3.6만 |
|---|
| 2025.12.18 | ₩5,351 | ₩5,700 | ₩4,694 | ₩5,207 | -2.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,962 | ₩5,056 | ₩4,962 | ₩5,056 | +1.89% | 300 |
|---|
| 2025.12.16 | ₩5,230 | ₩5,230 | ₩4,908 | ₩5,096 | -2.56% | 2.8천 |
|---|
| 2025.12.15 | ₩4,868 | ₩4,989 | ₩4,828 | ₩4,828 | -0.83% | 1.3천 |
|---|
| 2025.12.12 | ₩5,030 | ₩5,056 | ₩4,868 | ₩4,868 | -3.23% | 1.2천 |
|---|
| 2025.12.11 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 900 |
|---|
| 2025.12.10 | ₩5,197 | ₩5,197 | ₩5,197 | ₩5,197 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩5,197 | ₩5,197 | ₩5,197 | ₩5,197 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩5,095 | ₩5,095 | ₩5,095 | ₩5,095 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩5,095 | ₩5,095 | ₩5,095 | ₩5,095 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩5,136 | ₩5,351 | ₩5,045 | ₩5,284 | +2.87% | 4천 |
|---|
| 2025.12.03 | ₩5,096 | ₩5,163 | ₩4,761 | ₩5,029 | -1.32% | 1.1만 |
|---|
| 2025.12.02 | ₩5,203 | ₩5,364 | ₩5,096 | ₩5,230 | +0.52% | 5.3천 |
|---|
| 2025.12.01 | ₩5,431 | ₩5,633 | ₩5,190 | ₩5,334 | -1.80% | 9.2천 |
|---|
| 2025.11.28 | ₩5,190 | ₩5,190 | ₩5,123 | ₩5,123 | -1.29% | 1.7천 |
|---|
| 2025.11.26 | ₩5,096 | ₩5,606 | ₩5,096 | ₩5,351 | +5.00% | 8.3천 |
|---|
| 2025.11.25 | ₩5,150 | ₩5,499 | ₩5,150 | ₩5,297 | +2.86% | 1.4만 |
|---|
| 2025.11.24 | ₩5,177 | ₩5,297 | ₩5,150 | ₩5,297 | +2.33% | 2.6천 |
|---|
| 2025.11.21 | ₩5,364 | ₩5,525 | ₩4,908 | ₩5,458 | +1.75% | 1.8만 |
|---|
| 2025.11.20 | ₩5,096 | ₩5,445 | ₩5,096 | ₩5,364 | +5.26% | 7.5천 |
|---|
| 2025.11.19 | ₩5,418 | ₩5,812 | ₩5,170 | ₩5,364 | -0.99% | 4.2천 |
|---|
| 2025.11.18 | ₩5,418 | ₩5,499 | ₩5,026 | ₩5,405 | -0.25% | 7.3천 |
|---|
| 2025.11.17 | ₩5,499 | ₩5,633 | ₩5,136 | ₩5,633 | +2.44% | 1.5만 |
|---|
| 2025.11.14 | ₩5,351 | ₩5,780 | ₩5,029 | ₩5,378 | +0.50% | 1.3만 |
|---|
| 2025.11.13 | ₩5,954 | ₩5,954 | ₩4,855 | ₩5,257 | -11.71% | 5.3천 |
|---|
| 2025.11.12 | ₩5,431 | ₩6,022 | ₩5,431 | ₩6,022 | +10.86% | 3.2천 |
|---|
| 2025.11.11 | ₩5,499 | ₩5,499 | ₩5,472 | ₩5,472 | -0.49% | 2.4천 |
|---|
| 2025.11.10 | ₩5,659 | ₩5,659 | ₩5,418 | ₩5,472 | -3.32% | 4.1천 |
|---|
| 2025.11.07 | ₩5,566 | ₩5,968 | ₩5,284 | ₩5,338 | -4.10% | 8.3만 |
|---|
| 2025.11.06 | ₩5,499 | ₩5,592 | ₩5,431 | ₩5,472 | -0.49% | 3.3천 |
|---|
| 2025.11.05 | ₩5,512 | ₩5,700 | ₩5,324 | ₩5,659 | +2.68% | 3.5천 |
|---|
| 2025.11.04 | ₩5,525 | ₩5,661 | ₩5,257 | ₩5,257 | -4.85% | 6.1천 |
|---|
| 2025.11.03 | ₩5,445 | ₩5,827 | ₩5,271 | ₩5,767 | +5.91% | 8.6천 |
|---|
| 2025.10.31 | ₩6,156 | ₩6,156 | ₩5,230 | ₩5,257 | -14.60% | 1.1만 |
|---|
| 2025.10.30 | ₩6,182 | ₩6,370 | ₩5,768 | ₩5,901 | -4.56% | 5.6천 |
|---|
| 2025.10.29 | ₩5,700 | ₩6,665 | ₩5,445 | ₩6,370 | +11.76% | 1.8만 |
|---|
| 2025.10.28 | ₩5,834 | ₩6,169 | ₩5,753 | ₩5,807 | -0.46% | 9.1천 |
|---|
| 2025.10.27 | ₩6,022 | ₩6,384 | ₩5,364 | ₩5,874 | -2.45% | 3.5만 |
|---|
| 2025.10.24 | ₩5,110 | ₩7,912 | ₩4,828 | ₩6,692 | +30.97% | 52.2만 |
|---|
| 2025.10.23 | ₩4,479 | ₩5,203 | ₩4,365 | ₩4,815 | +7.49% | 4.3만 |
|---|
| 2025.10.22 | ₩4,573 | ₩4,718 | ₩4,452 | ₩4,694 | +2.64% | 4.6천 |
|---|
| 2025.10.21 | ₩4,520 | ₩4,949 | ₩4,372 | ₩4,694 | +3.86% | 7.2천 |
|---|
| 2025.10.20 | ₩5,029 | ₩5,029 | ₩4,471 | ₩4,533 | -9.87% | 8.8천 |
|---|
| 2025.10.17 | ₩5,056 | ₩5,633 | ₩4,868 | ₩4,868 | -3.71% | 3.2만 |
|---|
| 2025.10.16 | ₩6,191 | ₩6,236 | ₩5,016 | ₩5,271 | -14.86% | 2.9만 |
|---|
| 2025.10.15 | ₩6,665 | ₩6,974 | ₩5,887 | ₩5,914 | -11.27% | 2만 |
|---|
| 2025.10.14 | ₩6,773 | ₩7,148 | ₩6,651 | ₩6,840 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩7,309 | ₩7,322 | ₩6,732 | ₩6,960 | -4.77% | 1.5만 |
|---|
| 2025.10.10 | ₩7,832 | ₩7,832 | ₩7,242 | ₩7,242 | -7.53% | 6천 |
|---|